Indicators

Barnes Group (NY: B )

34.80 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	34.46	34.59	33.67	33.76	181,360	-0.48(-1.39%)
Sep 28, 2023	34.19	34.76	34.12	34.24	242,989	+0.15(+0.44%)
Sep 27, 2023	33.86	34.37	33.73	34.09	154,745	+0.49(+1.45%)
Sep 26, 2023	34.04	34.19	33.60	33.61	166,541	-0.65(-1.89%)
Sep 25, 2023	33.93	34.34	34.11	34.25	136,677	+0.25(+0.73%)
Sep 22, 2023	34.77	34.92	33.95	34.00	199,527	-0.83(-2.37%)
Sep 21, 2023	35.26	35.33	34.76	34.83	202,156	-0.63(-1.77%)
Sep 20, 2023	35.88	36.21	35.43	35.45	104,761	-0.29(-0.81%)
Sep 19, 2023	35.95	35.99	35.51	35.74	136,091	-0.34(-0.94%)
Sep 18, 2023	36.27	36.64	36.03	36.08	129,104	-0.04(-0.11%)
Sep 15, 2023	36.26	36.63	35.83	36.12	852,245	-0.22(-0.60%)
Sep 14, 2023	35.76	36.38	35.76	36.34	172,679	+0.85(+2.41%)
Sep 13, 2023	35.93	35.93	35.29	35.48	168,694	-0.37(-1.03%)
Sep 12, 2023	35.98	36.10	35.71	35.85	156,337	-0.29(-0.80%)
Sep 11, 2023	36.33	36.52	36.08	36.14	162,624	-0.19(-0.52%)
Sep 08, 2023	36.64	36.80	36.17	36.33	167,078	-0.32(-0.87%)
Sep 07, 2023	37.50	37.50	36.49	36.65	226,547	-0.79(-2.10%)
Sep 06, 2023	37.63	38.07	37.20	37.43	217,695	+0.02(+0.05%)
Sep 05, 2023	38.48	38.56	37.15	37.41	288,260	-1.57(-4.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.